Skip to main content

Information Svcs Group (NQ: III )

4.040 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.938 3.030 2.902 2.902 959,203 -0.11(-3.66%)
Jun 27, 2019 2.893 3.012 2.870 3.012 113,611 +0.12(+4.13%)
Jun 26, 2019 2.929 2.966 2.874 2.893 36,521 -0.02(-0.63%)
Jun 25, 2019 2.938 2.984 2.874 2.911 92,686 -0.03(-0.94%)
Jun 24, 2019 2.938 2.994 2.911 2.938 69,487 +0.00(+0.00%)
Jun 21, 2019 2.938 2.984 2.893 2.938 70,023 -0.03(-0.93%)
Jun 20, 2019 2.948 3.012 2.805 2.966 57,773 -0.02(-0.62%)
Jun 19, 2019 2.966 3.030 2.957 2.984 63,928 +0.00(+0.00%)
Jun 18, 2019 3.021 3.039 2.948 2.984 63,394 -0.03(-0.91%)
Jun 17, 2019 3.049 3.067 2.938 3.012 94,881 -0.04(-1.20%)
Jun 14, 2019 2.984 3.113 2.911 3.049 67,736 +0.10(+3.43%)
Jun 13, 2019 2.828 2.966 2.772 2.948 66,366 +0.14(+4.90%)
Jun 12, 2019 2.782 2.920 2.736 2.810 32,056 +0.01(+0.33%)
Jun 11, 2019 2.755 2.929 2.732 2.801 52,297 +0.05(+1.67%)
Jun 10, 2019 2.635 2.810 2.635 2.755 69,191 +0.06(+2.04%)
Jun 07, 2019 2.672 2.736 2.612 2.700 104,218 -0.00(-0.17%)
Jun 06, 2019 2.691 2.736 2.433 2.704 208,509 -0.03(-1.01%)
Jun 05, 2019 2.819 2.883 2.498 2.732 190,798 -0.10(-3.41%)
Jun 04, 2019 2.883 2.883 2.736 2.828 81,076 -0.03(-0.96%)
Jun 03, 2019 2.837 2.893 2.782 2.856 63,060 +0.00(+0.00%)
May 31, 2019 2.856 2.920 2.801 2.856 64,469 -0.05(-1.58%)
May 30, 2019 2.929 2.938 2.837 2.902 57,767 -0.01(-0.32%)
May 29, 2019 2.874 2.975 2.865 2.911 62,889 +0.01(+0.32%)
May 28, 2019 2.975 2.994 2.893 2.902 78,386 -0.09(-3.07%)
May 24, 2019 2.975 3.030 2.879 2.994 122,840 +0.03(+0.93%)
May 23, 2019 2.957 2.984 2.883 2.966 62,837 -0.01(-0.31%)
May 22, 2019 2.975 3.012 2.874 2.975 81,276 +0.00(+0.00%)
May 21, 2019 2.948 3.021 2.920 2.975 54,635 +0.03(+0.93%)
May 20, 2019 2.856 2.966 2.828 2.948 64,110 +0.05(+1.58%)
May 17, 2019 2.874 2.911 2.755 2.902 123,929 +0.02(+0.64%)
May 16, 2019 2.893 3.003 2.883 2.883 104,158 +0.00(+0.00%)
May 15, 2019 2.792 2.957 2.718 2.883 129,201 +0.09(+3.29%)
May 14, 2019 2.773 2.957 2.718 2.792 229,399 +0.03(+1.00%)
May 13, 2019 3.030 3.030 2.590 2.764 226,068 -0.38(-11.99%)
May 10, 2019 3.223 3.269 3.104 3.140 37,353 -0.13(-3.93%)
May 09, 2019 3.186 3.315 3.076 3.269 53,974 +0.09(+2.89%)
May 08, 2019 3.232 3.278 3.104 3.177 134,501 -0.05(-1.42%)
May 07, 2019 3.251 3.287 3.186 3.223 32,605 -0.03(-0.85%)
May 06, 2019 3.214 3.278 3.214 3.251 20,230 +0.00(+0.00%)
May 03, 2019 3.214 3.251 3.186 3.251 88,754 +0.03(+0.85%)
May 02, 2019 3.196 3.241 3.186 3.223 26,891 +0.00(+0.00%)
May 01, 2019 3.251 3.269 3.223 3.223 35,880 -0.05(-1.40%)
Apr 30, 2019 3.306 3.333 3.244 3.269 103,308 -0.04(-1.11%)
Apr 29, 2019 3.324 3.342 3.269 3.306 33,883 -0.06(-1.91%)
Apr 26, 2019 3.352 3.370 3.290 3.370 32,452 +0.00(+0.00%)
Apr 25, 2019 3.361 3.442 3.269 3.370 85,604 +0.02(+0.55%)
Apr 24, 2019 3.398 3.398 3.251 3.352 174,076 -0.04(-1.08%)
Apr 23, 2019 3.287 3.388 3.232 3.388 76,476 +0.12(+3.65%)
Apr 22, 2019 3.269 3.306 3.240 3.269 28,168 -0.03(-0.84%)
Apr 18, 2019 3.306 3.315 3.186 3.297 88,754 -0.02(-0.55%)
Apr 17, 2019 3.287 3.352 3.287 3.315 39,529 +0.03(+0.84%)
Apr 16, 2019 3.269 3.333 3.260 3.287 37,190 +0.02(+0.56%)
Apr 15, 2019 3.379 3.396 3.269 3.269 166,266 -0.13(-3.78%)
Apr 12, 2019 3.407 3.448 3.388 3.398 44,213 -0.01(-0.27%)
Apr 11, 2019 3.434 3.462 3.372 3.407 87,874 -0.06(-1.59%)
Apr 10, 2019 3.306 3.462 3.306 3.462 81,495 +0.16(+4.72%)
Apr 09, 2019 3.480 3.480 3.306 3.306 151,337 -0.20(-5.76%)
Apr 08, 2019 3.416 3.544 3.416 3.508 67,171 +0.08(+2.41%)
Apr 05, 2019 3.499 3.526 3.370 3.425 109,010 -0.06(-1.58%)
Apr 04, 2019 3.443 3.489 3.416 3.480 48,285 +0.03(+0.80%)
Apr 03, 2019 3.480 3.526 3.434 3.453 44,733 -0.07(-2.08%)
Apr 02, 2019 3.471 3.526 3.434 3.526 88,340 +0.04(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.